PETRA EDUCATION COMPANY Historical
Performance Indicators 06/08/2026
MarketFirst
High Price4.59
Last Closing4.60
No. of Transactions2
SectorEducational Services
Low Price4.50
Opening Price4.50
No. of Shares790
Div5.45
Change-0.01
Closing Price4.59
Average Price4.51
P/E15.15
Value Traded3,564
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2024 | 2.70 | 2.65 | 2.65 | 4,923 | 22 | 1,838 |
| 24/10/2024 | 2.74 | 2.74 | 2.74 | 373 | 2 | 136 |
| 23/10/2024 | 2.75 | 2.69 | 2.75 | 408 | 6 | 151 |
| 22/10/2024 | 2.66 | 2.65 | 2.65 | 3,870 | 14 | 1,460 |
| 21/10/2024 | 2.72 | 2.65 | 2.72 | 5,412 | 14 | 2,028 |
| 20/10/2024 | 2.68 | 2.67 | 2.67 | 5,340 | 4 | 2,000 |
| 17/10/2024 | 2.70 | 2.70 | 2.70 | 2,700 | 1 | 1,000 |
| 16/10/2024 | 2.73 | 2.70 | 2.70 | 2,873 | 19 | 1,063 |
| 15/10/2024 | 2.78 | 2.75 | 2.75 | 826 | 3 | 300 |
| 14/10/2024 | 2.74 | 2.72 | 2.72 | 4,825 | 9 | 1,769 |
| 08/10/2024 | 2.71 | 2.71 | 2.71 | 136 | 1 | 50 |
| 07/10/2024 | 2.73 | 2.73 | 2.73 | 410 | 1 | 150 |
| 06/10/2024 | 2.74 | 2.69 | 2.74 | 949 | 2 | 350 |
| 03/10/2024 | 2.70 | 2.70 | 2.70 | 4,725 | 5 | 1,750 |
| 01/10/2024 | 2.75 | 2.70 | 2.70 | 2,051 | 3 | 755 |
| 30/09/2024 | 2.85 | 2.85 | 2.85 | 570 | 1 | 200 |
| 29/09/2024 | 2.73 | 2.71 | 2.71 | 2,320 | 5 | 853 |
| 26/09/2024 | 2.82 | 2.82 | 2.82 | 141 | 1 | 50 |
| 25/09/2024 | 2.75 | 2.75 | 2.75 | 138 | 1 | 50 |
| 23/09/2024 | 2.79 | 2.79 | 2.79 | 140 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2020 | 3.60 | 3.60 | 3.60 | 3,600 | 2 | 1,000 |
| 04/10/2020 | 3.52 | 3.50 | 3.50 | 21,713 | 4 | 6,200 |
| 27/09/2020 | 3.56 | 3.50 | 3.56 | 35,632 | 2 | 10,009 |
| 20/09/2020 | 3.60 | 3.50 | 3.50 | 159,410 | 20 | 45,508 |
| 06/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 23/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
| 04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |
| 19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
| 05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 21/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 07/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 26/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 08/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 23/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 09/02/2020 | 4.30 | 4.26 | 4.26 | 3,205 | 2 | 750 |